Surge Energy Inc. (ZPTAF)
OTCMKTS
· Delayed Price · Currency is USD
3.830
+0.030 (0.79%)
May 20, 2025, 3:52 PM EDT
Surge Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | -0.26% | 300 |
| May 19, 2025 | 3.76 | 3.95 | 3.66 | 3.80 | 3.80 | 0.11% | 1,601 |
| May 16, 2025 | 3.81 | 3.81 | 3.78 | 3.80 | 3.80 | 0.53% | 26,201 |
| May 15, 2025 | 3.72 | 3.79 | 3.72 | 3.78 | 3.78 | -1.49% | 21,647 |
| May 14, 2025 | 3.84 | 3.84 | 3.82 | 3.83 | 3.83 | -0.44% | 105,210 |
| May 13, 2025 | 3.70 | 3.86 | 3.70 | 3.85 | 3.85 | 5.19% | 37,532 |
| May 12, 2025 | 3.61 | 3.71 | 3.61 | 3.66 | 3.66 | 2.43% | 78,187 |
| May 9, 2025 | 3.50 | 3.57 | 3.50 | 3.57 | 3.57 | 0.93% | 39,885 |
| May 8, 2025 | 3.49 | 3.54 | 3.48 | 3.54 | 3.54 | 5.83% | 128,364 |
| May 7, 2025 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | -0.74% | 38,810 |
| May 6, 2025 | 3.33 | 3.37 | 3.30 | 3.37 | 3.37 | 1.51% | 62,031 |
| May 5, 2025 | 3.39 | 3.40 | 3.31 | 3.32 | 3.32 | -4.13% | 57,355 |
| May 2, 2025 | 3.40 | 3.51 | 3.40 | 3.46 | 3.46 | 2.18% | 62,904 |
| May 1, 2025 | 3.43 | 3.45 | 3.37 | 3.39 | 3.39 | -0.32% | 9,797 |
| Apr 30, 2025 | 3.41 | 3.43 | 3.39 | 3.40 | 3.40 | -4.41% | 12,547 |
| Apr 29, 2025 | 3.54 | 3.56 | 3.53 | 3.56 | 3.53 | -1.06% | 26,502 |
| Apr 28, 2025 | 3.60 | 3.61 | 3.57 | 3.60 | 3.56 | 0.84% | 60,880 |
| Apr 25, 2025 | 3.60 | 3.60 | 3.57 | 3.57 | 3.53 | -0.14% | 17,692 |
| Apr 24, 2025 | 3.55 | 3.59 | 3.55 | 3.57 | 3.54 | 1.51% | 87,610 |
| Apr 23, 2025 | 3.56 | 3.56 | 3.51 | 3.52 | 3.49 | -2.14% | 10,936 |
| Apr 22, 2025 | 3.61 | 3.65 | 3.59 | 3.59 | 3.56 | 1.78% | 17,799 |
| Apr 21, 2025 | 3.58 | 3.60 | 3.53 | 3.53 | 3.50 | -4.82% | 51,405 |
| Apr 17, 2025 | 3.62 | 3.75 | 3.62 | 3.71 | 3.68 | 5.10% | 75,536 |
| Apr 16, 2025 | 3.54 | 3.58 | 3.53 | 3.53 | 3.50 | 1.82% | 58,655 |
| Apr 15, 2025 | 3.50 | 3.50 | 3.44 | 3.47 | 3.44 | 0.78% | 72,507 |
| Apr 14, 2025 | 3.38 | 3.45 | 3.35 | 3.44 | 3.41 | 3.61% | 76,982 |
| Apr 11, 2025 | 3.21 | 3.32 | 3.15 | 3.32 | 3.29 | 3.81% | 35,609 |
| Apr 10, 2025 | 3.66 | 3.66 | 3.19 | 3.20 | 3.17 | -10.62% | 38,996 |
| Apr 9, 2025 | 3.13 | 3.58 | 3.11 | 3.58 | 3.55 | 10.09% | 124,571 |
| Apr 8, 2025 | 3.54 | 3.54 | 3.21 | 3.25 | 3.22 | -5.96% | 78,871 |
| Apr 7, 2025 | 3.35 | 3.57 | 3.32 | 3.46 | 3.42 | -3.19% | 538,034 |
| Apr 4, 2025 | 3.78 | 3.78 | 3.53 | 3.57 | 3.54 | -12.07% | 109,928 |
| Apr 3, 2025 | 4.22 | 4.22 | 4.06 | 4.06 | 4.02 | -5.36% | 202,456 |
| Apr 2, 2025 | 4.24 | 4.30 | 4.24 | 4.29 | 4.25 | 1.90% | 85,416 |
| Apr 1, 2025 | 4.25 | 4.25 | 4.20 | 4.21 | 4.17 | -1.54% | 503,012 |
| Mar 31, 2025 | 4.38 | 4.38 | 4.25 | 4.28 | 4.24 | -1.72% | 48,805 |
| Mar 28, 2025 | 4.40 | 4.40 | 4.31 | 4.35 | 4.28 | -0.66% | 29,355 |
| Mar 27, 2025 | 4.40 | 4.42 | 4.36 | 4.38 | 4.31 | -0.90% | 60,239 |
| Mar 26, 2025 | 4.47 | 4.50 | 4.42 | 4.42 | 4.35 | 0.91% | 40,407 |
| Mar 25, 2025 | 4.25 | 4.41 | 4.25 | 4.38 | 4.31 | 3.06% | 42,408 |
| Mar 24, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.18 | 1.43% | 20,790 |
| Mar 21, 2025 | 4.16 | 4.20 | 4.13 | 4.19 | 4.12 | -0.48% | 49,400 |
| Mar 20, 2025 | 4.12 | 4.21 | 4.12 | 4.21 | 4.14 | 2.43% | 152,652 |
| Mar 19, 2025 | 3.96 | 4.11 | 3.96 | 4.11 | 4.04 | 3.09% | 41,357 |
| Mar 18, 2025 | 3.98 | 4.00 | 3.95 | 3.99 | 3.92 | 0.68% | 16,128 |
| Mar 17, 2025 | 3.91 | 3.96 | 3.91 | 3.96 | 3.90 | 3.21% | 24,754 |
| Mar 14, 2025 | 3.85 | 3.85 | 3.78 | 3.84 | 3.78 | 1.24% | 33,744 |
| Mar 13, 2025 | 3.84 | 3.86 | 3.78 | 3.79 | 3.73 | -1.81% | 46,768 |
| Mar 12, 2025 | 3.79 | 3.87 | 3.79 | 3.86 | 3.80 | 2.93% | 92,344 |
| Mar 11, 2025 | 3.59 | 3.77 | 3.59 | 3.75 | 3.69 | 6.53% | 133,306 |